0,946$
0,11%
Echtzeit-Aktienkurs XWELL
Bid:
Ask:
Aktienkurse zur XWELL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 0,96 | 0,99 | 0,93 | 0,93 | -2,87% | 76.464,00 |
| 08.09.2026 | 0,96 | 0,97 | 0,92 | 0,96 | -1,90% | 26.851,00 |
| 04.09.2026 | 0,96 | 0,98 | 0,96 | 0,98 | 0,62% | 16.438,00 |
| 03.09.2026 | 0,95 | 0,97 | 0,94 | 0,97 | -0,34% | 18.751,00 |
| 02.09.2026 | 0,97 | 0,97 | 0,95 | 0,97 | 2,45% | 13.675,00 |
| 01.09.2026 | 0,95 | 0,97 | 0,93 | 0,95 | 4,09% | 20.074,00 |
| 31.08.2026 | 0,97 | 1,00 | 0,91 | 0,91 | -9,63% | 76.790,00 |
| 28.08.2026 | 1,00 | 1,04 | 0,98 | 1,01 | 2,00% | 35.483,00 |
| 27.08.2026 | 1,00 | 1,04 | 0,99 | 0,99 | -0,56% | 23.664,00 |
| 26.08.2026 | 1,03 | 1,17 | 0,96 | 1,00 | -0,93% | 158.376,00 |
| 25.08.2026 | 1,03 | 1,03 | 0,99 | 1,01 | 1,15% | 25.079,00 |
| 24.08.2026 | 1,01 | 1,04 | 0,98 | 0,99 | -4,45% | 45.565,00 |
| 21.08.2026 | 0,93 | 1,07 | 0,93 | 1,04 | 11,82% | 114.415,00 |
| 20.08.2026 | 0,90 | 0,94 | 0,90 | 0,93 | -2,09% | 13.424,00 |
| 19.08.2026 | 0,90 | 0,96 | 0,87 | 0,95 | 1,39% | 17.922,00 |
| 18.08.2026 | 0,93 | 0,97 | 0,92 | 0,94 | 0,75% | 23.559,00 |
| 17.08.2026 | 0,95 | 0,99 | 0,93 | 0,93 | -5,10% | 27.403,00 |
| 14.08.2026 | 0,97 | 1,01 | 0,96 | 0,98 | -2,97% | 10.952,00 |
| 13.08.2026 | 1,01 | 1,03 | 0,95 | 1,01 | -1,94% | 8.245,00 |
| 12.08.2026 | 0,95 | 1,03 | 0,95 | 1,03 | 4,04% | 25.095,00 |
| 11.08.2026 | 0,96 | 0,99 | 0,93 | 0,99 | 3,66% | 40.226,00 |
| 10.08.2026 | 1,01 | 1,04 | 0,96 | 0,96 | -6,83% | 48.236,00 |
| 07.08.2026 | 1,08 | 1,09 | 1,00 | 1,03 | -5,09% | 36.971,00 |
| 06.08.2026 | 1,02 | 1,08 | 1,02 | 1,08 | 8,00% | 24.627,00 |
| 05.08.2026 | 1,06 | 1,06 | 1,00 | 1,00 | -3,85% | 17.766,00 |
| 04.08.2026 | 1,06 | 1,07 | 1,03 | 1,04 | -4,59% | 35.457,00 |
| 03.08.2026 | 0,97 | 1,09 | 0,97 | 1,09 | 11,22% | 30.692,00 |
| 31.07.2026 | 1,06 | 1,09 | 0,98 | 0,98 | -10,09% | 56.173,00 |
| 30.07.2026 | 1,03 | 1,11 | 1,03 | 1,09 | 2,83% | 23.291,00 |
| 29.07.2026 | 1,05 | 1,07 | 1,03 | 1,06 | 0,95% | 24.921,00 |
| 28.07.2026 | 1,05 | 1,08 | 1,04 | 1,05 | -0,94% | 13.738,00 |
| 27.07.2026 | 1,07 | 1,10 | 1,04 | 1,06 | 0,95% | 16.379,00 |
| 24.07.2026 | 1,05 | 1,09 | 1,05 | 1,05 | -0,94% | 31.773,00 |
| 23.07.2026 | 1,07 | 1,07 | 1,05 | 1,06 | -0,93% | 9.467,00 |
| 22.07.2026 | 1,06 | 1,13 | 1,06 | 1,07 | 0,00% | 43.484,00 |
| 21.07.2026 | 1,07 | 1,11 | 1,07 | 1,07 | -2,73% | 33.073,00 |
| 20.07.2026 | 1,06 | 1,10 | 1,05 | 1,10 | 2,80% | 20.894,00 |
| 17.07.2026 | 1,03 | 1,07 | 1,03 | 1,07 | 1,90% | 24.722,00 |
| 16.07.2026 | 1,07 | 1,10 | 1,01 | 1,05 | -2,78% | 80.631,00 |
| 15.07.2026 | 0,91 | 1,11 | 0,91 | 1,08 | 13,70% | 150.357,00 |
| 14.07.2026 | 0,91 | 0,95 | 0,89 | 0,95 | 1,06% | 39.422,00 |
| 13.07.2026 | 0,95 | 0,97 | 0,93 | 0,94 | -1,37% | 61.613,00 |
| 10.07.2026 | 0,97 | 1,00 | 0,92 | 0,95 | -4,32% | 67.594,00 |
| 09.07.2026 | 0,92 | 1,00 | 0,89 | 1,00 | 7,10% | 90.421,00 |
| 08.07.2026 | 0,88 | 0,95 | 0,87 | 0,93 | -2,11% | 114.318,00 |
| 07.07.2026 | 1,18 | 1,18 | 0,85 | 0,95 | -12,84% | 3.239.759,00 |
| 06.07.2026 | 1,06 | 1,11 | 1,03 | 1,09 | 1,87% | 24.523,00 |
| 02.07.2026 | 1,08 | 1,10 | 1,05 | 1,07 | 0,94% | 24.752,00 |
| 01.07.2026 | 1,05 | 1,09 | 1,05 | 1,06 | 1,92% | 34.652,00 |
| 30.06.2026 | 1,11 | 1,17 | 1,00 | 1,04 | 0,97% | 69.329,00 |
| 29.06.2026 | 1,04 | 1,17 | 1,03 | 1,03 | -2,83% | 28.588,00 |
| 26.06.2026 | 1,05 | 1,11 | 1,03 | 1,06 | 1,92% | 83.155,00 |
| 25.06.2026 | 1,10 | 1,10 | 1,04 | 1,04 | -5,45% | 93.692,00 |
| 24.06.2026 | 1,10 | 1,14 | 1,10 | 1,10 | 0,92% | 35.013,00 |
| 23.06.2026 | 1,14 | 1,17 | 1,09 | 1,09 | -4,39% | 52.204,00 |
| 22.06.2026 | 1,18 | 1,22 | 1,14 | 1,14 | -4,20% | 65.181,00 |
| 18.06.2026 | 1,23 | 1,26 | 1,19 | 1,19 | -3,25% | 94.635,00 |
| 17.06.2026 | 1,25 | 1,28 | 1,21 | 1,23 | -0,81% | 28.971,00 |
| 16.06.2026 | 1,21 | 1,28 | 1,21 | 1,24 | 1,64% | 25.237,00 |
| 15.06.2026 | 1,19 | 1,24 | 1,19 | 1,22 | 0,83% | 49.369,00 |
| 12.06.2026 | 1,22 | 1,29 | 1,18 | 1,21 | 0,83% | 150.709,00 |
| 11.06.2026 | 1,18 | 1,25 | 1,15 | 1,20 | 1,69% | 104.082,00 |
| 10.06.2026 | 1,05 | 1,21 | 1,05 | 1,18 | 10,28% | 83.402,00 |
| 09.06.2026 | 1,14 | 1,16 | 1,00 | 1,07 | -11,57% | 214.567,00 |
| 08.06.2026 | 1,31 | 1,31 | 1,19 | 1,21 | -11,03% | 316.692,00 |
| 05.06.2026 | 1,41 | 1,42 | 1,31 | 1,36 | -2,16% | 115.770,00 |
| 04.06.2026 | 1,31 | 1,54 | 1,31 | 1,39 | 6,92% | 410.020,00 |
| 03.06.2026 | 1,34 | 1,35 | 1,27 | 1,30 | -5,80% | 100.486,00 |
| 02.06.2026 | 1,27 | 1,39 | 1,27 | 1,38 | 11,29% | 143.041,00 |
| 01.06.2026 | 1,26 | 1,32 | 1,24 | 1,24 | -0,80% | 213.678,00 |
| 29.05.2026 | 1,33 | 1,40 | 1,24 | 1,25 | -6,02% | 175.826,00 |
| 28.05.2026 | 1,39 | 1,40 | 1,31 | 1,33 | -3,62% | 85.388,00 |
| 27.05.2026 | 1,40 | 1,40 | 1,35 | 1,38 | -4,17% | 97.853,00 |
| 26.05.2026 | 1,43 | 1,48 | 1,42 | 1,44 | 0,00% | 71.871,00 |
| 22.05.2026 | 1,47 | 1,47 | 1,41 | 1,44 | -0,69% | 54.781,00 |
| 21.05.2026 | 1,42 | 1,47 | 1,38 | 1,45 | -0,68% | 43.254,00 |
| 20.05.2026 | 1,45 | 1,49 | 1,41 | 1,46 | 0,00% | 54.653,00 |
| 19.05.2026 | 1,39 | 1,47 | 1,36 | 1,46 | 3,55% | 45.043,00 |
| 18.05.2026 | 1,49 | 1,49 | 1,39 | 1,41 | -4,08% | 44.480,00 |
| 15.05.2026 | 1,36 | 1,52 | 1,36 | 1,47 | 6,52% | 81.463,00 |
| 14.05.2026 | 1,34 | 1,43 | 1,34 | 1,38 | 1,47% | 26.907,00 |
| 13.05.2026 | 1,39 | 1,47 | 1,35 | 1,36 | -2,16% | 80.037,00 |
| 12.05.2026 | 1,34 | 1,42 | 1,34 | 1,39 | 3,73% | 65.737,00 |
| 11.05.2026 | 1,40 | 1,43 | 1,30 | 1,34 | -8,84% | 151.252,00 |
| 08.05.2026 | 1,42 | 1,58 | 1,34 | 1,47 | 15,75% | 613.128,00 |
| 07.05.2026 | 1,30 | 1,31 | 1,27 | 1,27 | 0,00% | 30.004,00 |
| 06.05.2026 | 1,32 | 1,32 | 1,26 | 1,27 | -4,51% | 84.282,00 |
| 05.05.2026 | 1,32 | 1,39 | 1,31 | 1,33 | 0,00% | 53.647,00 |
| 04.05.2026 | 1,29 | 1,35 | 1,24 | 1,33 | 3,91% | 116.553,00 |
| 01.05.2026 | 1,20 | 1,29 | 1,18 | 1,28 | 8,47% | 80.591,00 |
| 30.04.2026 | 1,15 | 1,20 | 1,14 | 1,18 | 2,61% | 28.122,00 |
| 29.04.2026 | 1,18 | 1,18 | 1,13 | 1,15 | -1,71% | 39.378,00 |
| 28.04.2026 | 1,17 | 1,21 | 1,17 | 1,17 | -1,68% | 23.308,00 |
| 27.04.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -2,46% | 45.101,00 |
| 24.04.2026 | 1,13 | 1,26 | 1,12 | 1,22 | 7,02% | 132.955,00 |
| 23.04.2026 | 1,21 | 1,21 | 1,09 | 1,14 | -6,56% | 114.016,00 |
| 22.04.2026 | 1,19 | 1,25 | 1,15 | 1,22 | 4,27% | 150.509,00 |
| 21.04.2026 | 1,18 | 1,20 | 1,13 | 1,17 | -2,50% | 76.474,00 |
| 20.04.2026 | 1,15 | 1,20 | 1,14 | 1,20 | 2,56% | 118.216,00 |
| 17.04.2026 | 1,02 | 1,18 | 1,02 | 1,17 | 12,50% | 189.937,00 |